PharmaCorp Rx Inc. (TSXV:PCRX)
Canada
· Delayed Price · Currency is CAD 0.4600
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
PharmaCorp Rx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | - | - | 7,909 |
| May 29, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | - | -1.08% | 25,500 |
| May 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 10.71% | 2,000 |
| May 27, 2025 | 0.47 | 0.48 | 0.42 | 0.42 | - | -7.69% | 31,500 |
| May 26, 2025 | 0.47 | 0.48 | 0.44 | 0.46 | - | 2.25% | 35,010 |
| May 23, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | - | -6.32% | 7,500 |
| May 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| May 21, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | -1.04% | 2,500 |
| May 20, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | -3.03% | 24,000 |
| May 16, 2025 | 0.50 | 0.50 | 0.46 | 0.50 | - | 10.00% | 134,000 |
| May 15, 2025 | 0.46 | 0.46 | 0.40 | 0.45 | - | 1.12% | 182,000 |
| May 14, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | - | -8.25% | 24,500 |
| May 13, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | - | -1.02% | 13,500 |
| May 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 2,000 |
| May 9, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -2.00% | 11,500 |
| May 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 7,227 |
| May 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| May 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 3,000 |
| May 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1.01% | 5,000 |
| May 2, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | - | 1.02% | 40,300 |
| May 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Apr 30, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -1.01% | 2,500 |
| Apr 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4.21% | 1,500 |
| Apr 25, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | - | 2.15% | 5,500 |
| Apr 24, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | - | -2.11% | 58,133 |
| Apr 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Apr 22, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | - | -1.04% | 13,000 |
| Apr 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 500 |
| Apr 17, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -4.00% | 16,500 |
| Apr 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 4,000 |
| Apr 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 14, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | - | 4.17% | 41,500 |
| Apr 11, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | 4.35% | 5,500 |
| Apr 10, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -4.17% | 2,500 |
| Apr 9, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | - | - | 10,100 |
| Apr 8, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | - | 13,040 |
| Apr 7, 2025 | 0.49 | 0.50 | 0.46 | 0.48 | - | - | 18,000 |
| Apr 4, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | - | 13,000 |
| Apr 3, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | - | -2.04% | 14,500 |
| Apr 2, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -3.92% | 11,500 |
| Apr 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 3.03% | 2,000 |
| Mar 31, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -1.00% | 10,025 |
| Mar 28, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | - | -3.85% | 47,000 |
| Mar 27, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | - | - | 91,000 |
| Mar 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Mar 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Mar 24, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | - | 4.00% | 10,700 |
| Mar 21, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -7.41% | 34,500 |
| Mar 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 8.00% | 5,000 |